ファンドクリエーショングループ(3266)の株価時系列情報
ファンドクリエーショングループ(3266)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2018/12/28 | 94 | 96 | 94 | 96 | 85,600 |
2018/12/27 | 94 | 97 | 93 | 97 | 159,100 |
2018/12/26 | 86 | 90 | 86 | 90 | 287,600 |
2018/12/25 | 83 | 87 | 82 | 85 | 424,000 |
2018/12/21 | 93 | 93 | 87 | 92 | 591,400 |
2018/12/20 | 99 | 101 | 93 | 95 | 553,400 |
2018/12/19 | 100 | 103 | 99 | 102 | 284,200 |
2018/12/18 | 103 | 104 | 99 | 100 | 380,300 |
2018/12/17 | 106 | 107 | 105 | 106 | 124,100 |
2018/12/14 | 108 | 108 | 106 | 108 | 107,700 |
2018/12/13 | 109 | 111 | 108 | 108 | 234,400 |
2018/12/12 | 106 | 111 | 104 | 109 | 387,700 |
2018/12/11 | 112 | 112 | 106 | 106 | 555,000 |
2018/12/10 | 115 | 116 | 111 | 112 | 207,800 |
2018/12/07 | 115 | 119 | 115 | 117 | 254,000 |
2018/12/06 | 118 | 118 | 114 | 114 | 361,800 |
2018/12/05 | 116 | 119 | 116 | 118 | 265,000 |
2018/12/04 | 118 | 120 | 118 | 118 | 131,400 |
2018/12/03 | 119 | 121 | 118 | 118 | 292,500 |
2018/11/30 | 123 | 123 | 119 | 119 | 242,600 |
2018/11/29 | 124 | 125 | 121 | 123 | 130,900 |
2018/11/28 | 121 | 124 | 121 | 124 | 270,200 |
2018/11/27 | 121 | 123 | 119 | 121 | 143,600 |
2018/11/26 | 119 | 121 | 119 | 121 | 62,500 |
2018/11/22 | 118 | 120 | 118 | 118 | 126,400 |
2018/11/21 | 118 | 120 | 117 | 118 | 114,500 |
2018/11/20 | 118 | 120 | 118 | 119 | 73,000 |
2018/11/19 | 116 | 120 | 116 | 119 | 161,900 |
2018/11/16 | 118 | 120 | 117 | 117 | 148,300 |
2018/11/15 | 119 | 121 | 118 | 119 | 283,300 |
2018/11/14 | 122 | 125 | 120 | 120 | 285,300 |
2018/11/13 | 124 | 126 | 121 | 124 | 175,300 |
2018/11/12 | 131 | 131 | 126 | 126 | 284,600 |
2018/11/09 | 131 | 132 | 129 | 131 | 105,100 |
2018/11/08 | 134 | 134 | 130 | 132 | 158,600 |
2018/11/07 | 131 | 133 | 130 | 133 | 137,700 |
2018/11/06 | 134 | 134 | 129 | 131 | 145,400 |
2018/11/05 | 131 | 134 | 131 | 133 | 84,500 |
2018/11/02 | 132 | 134 | 131 | 133 | 87,400 |
2018/11/01 | 130 | 131 | 127 | 130 | 126,900 |
2018/10/31 | 126 | 132 | 126 | 130 | 147,800 |
2018/10/30 | 120 | 127 | 115 | 125 | 473,200 |
2018/10/29 | 127 | 131 | 123 | 125 | 404,300 |
2018/10/26 | 138 | 138 | 127 | 130 | 359,500 |
2018/10/25 | 139 | 141 | 132 | 132 | 415,700 |
2018/10/24 | 145 | 145 | 142 | 144 | 169,900 |
2018/10/23 | 148 | 149 | 143 | 145 | 240,700 |
2018/10/22 | 145 | 150 | 143 | 147 | 529,300 |
2018/10/19 | 139 | 140 | 137 | 140 | 93,600 |
2018/10/18 | 141 | 141 | 138 | 139 | 115,200 |
2018/10/17 | 139 | 141 | 139 | 140 | 218,300 |
2018/10/16 | 137 | 139 | 135 | 138 | 190,300 |
2018/10/15 | 140 | 141 | 135 | 136 | 431,700 |
2018/10/12 | 129 | 136 | 127 | 136 | 552,400 |
2018/10/11 | 133 | 134 | 129 | 130 | 553,200 |
2018/10/10 | 138 | 139 | 136 | 137 | 267,600 |
2018/10/09 | 138 | 140 | 136 | 137 | 281,700 |
2018/10/05 | 140 | 141 | 138 | 138 | 249,900 |
2018/10/04 | 142 | 143 | 141 | 141 | 190,900 |
2018/10/03 | 143 | 144 | 140 | 142 | 293,000 |
2018/10/02 | 145 | 147 | 143 | 143 | 306,000 |
2018/10/01 | 145 | 146 | 144 | 144 | 104,700 |
2018/09/28 | 145 | 147 | 144 | 144 | 172,200 |
2018/09/27 | 146 | 149 | 144 | 144 | 288,100 |
2018/09/26 | 142 | 148 | 142 | 146 | 304,100 |
2018/09/25 | 141 | 144 | 140 | 142 | 190,400 |
2018/09/21 | 140 | 142 | 140 | 142 | 206,800 |
2018/09/20 | 139 | 141 | 138 | 139 | 156,800 |
2018/09/19 | 139 | 142 | 138 | 139 | 291,500 |
2018/09/18 | 137 | 140 | 136 | 140 | 220,300 |
2018/09/14 | 138 | 140 | 136 | 137 | 271,500 |
2018/09/13 | 138 | 140 | 138 | 138 | 150,800 |
2018/09/12 | 141 | 143 | 138 | 139 | 207,800 |
2018/09/11 | 147 | 148 | 139 | 139 | 452,300 |
2018/09/10 | 143 | 147 | 142 | 145 | 158,100 |
2018/09/07 | 141 | 145 | 140 | 142 | 221,800 |
2018/09/06 | 143 | 144 | 140 | 141 | 336,500 |
2018/09/05 | 146 | 149 | 143 | 143 | 219,100 |
2018/09/04 | 150 | 152 | 148 | 148 | 275,500 |
2018/09/03 | 156 | 156 | 150 | 150 | 326,300 |
2018/08/31 | 154 | 158 | 153 | 157 | 221,100 |
2018/08/30 | 154 | 158 | 153 | 156 | 297,800 |
2018/08/29 | 152 | 155 | 151 | 154 | 151,700 |
2018/08/28 | 154 | 157 | 151 | 151 | 303,100 |
2018/08/27 | 150 | 157 | 150 | 154 | 251,500 |
2018/08/24 | 146 | 155 | 146 | 150 | 514,200 |
2018/08/23 | 145 | 147 | 143 | 146 | 119,900 |
2018/08/22 | 143 | 146 | 142 | 144 | 79,300 |
2018/08/21 | 145 | 145 | 142 | 143 | 125,500 |
2018/08/20 | 144 | 147 | 143 | 146 | 153,000 |
2018/08/17 | 142 | 147 | 142 | 144 | 239,500 |
2018/08/16 | 141 | 142 | 140 | 140 | 241,000 |
2018/08/15 | 147 | 147 | 141 | 142 | 200,300 |
2018/08/14 | 141 | 148 | 141 | 147 | 257,300 |
2018/08/13 | 143 | 144 | 139 | 141 | 400,600 |
2018/08/10 | 148 | 149 | 143 | 144 | 358,700 |
2018/08/09 | 150 | 151 | 145 | 147 | 478,600 |
2018/08/08 | 147 | 154 | 147 | 152 | 337,900 |
2018/08/07 | 150 | 150 | 147 | 148 | 200,300 |
2018/08/06 | 154 | 154 | 147 | 147 | 497,900 |
2018/08/03 | 158 | 159 | 153 | 154 | 275,000 |
2018/08/02 | 155 | 158 | 155 | 157 | 240,500 |
2018/08/01 | 153 | 159 | 153 | 157 | 421,100 |
2018/07/31 | 154 | 154 | 152 | 152 | 229,600 |
2018/07/30 | 158 | 158 | 154 | 154 | 503,100 |
2018/07/27 | 159 | 159 | 156 | 158 | 464,600 |
2018/07/26 | 163 | 163 | 159 | 160 | 306,900 |
2018/07/25 | 166 | 167 | 158 | 160 | 670,400 |
2018/07/24 | 163 | 166 | 162 | 165 | 398,700 |
2018/07/23 | 156 | 166 | 156 | 165 | 1,601,200 |
2018/07/20 | 148 | 176 | 148 | 159 | 6,392,500 |
2018/07/19 | 151 | 152 | 147 | 147 | 547,100 |
2018/07/18 | 151 | 152 | 149 | 150 | 599,700 |
2018/07/17 | 150 | 151 | 145 | 149 | 978,000 |
2018/07/13 | 151 | 158 | 146 | 146 | 2,120,900 |
2018/07/12 | 163 | 165 | 160 | 164 | 661,200 |
2018/07/11 | 161 | 163 | 155 | 162 | 666,400 |
2018/07/10 | 165 | 167 | 157 | 160 | 1,045,400 |
2018/07/09 | 161 | 167 | 161 | 165 | 505,600 |
2018/07/06 | 154 | 164 | 153 | 161 | 942,500 |
2018/07/05 | 161 | 168 | 152 | 152 | 1,648,700 |
2018/07/04 | 164 | 166 | 157 | 163 | 1,492,600 |
2018/07/03 | 175 | 177 | 163 | 166 | 1,458,100 |
2018/07/02 | 182 | 182 | 170 | 170 | 1,160,700 |
2018/06/29 | 174 | 177 | 171 | 172 | 780,400 |
2018/06/28 | 181 | 182 | 173 | 174 | 1,818,400 |
2018/06/27 | 188 | 193 | 182 | 184 | 1,562,700 |
2018/06/26 | 190 | 193 | 184 | 189 | 1,972,800 |
2018/06/25 | 183 | 198 | 182 | 194 | 4,155,300 |
2018/06/22 | 190 | 195 | 180 | 181 | 2,786,400 |
2018/06/21 | 182 | 197 | 178 | 193 | 4,249,800 |
2018/06/20 | 172 | 184 | 167 | 183 | 1,657,500 |
2018/06/19 | 180 | 182 | 170 | 173 | 2,474,300 |
2018/06/18 | 173 | 173 | 161 | 165 | 1,273,100 |
2018/06/15 | 175 | 180 | 166 | 173 | 1,534,500 |
2018/06/14 | 183 | 186 | 171 | 173 | 1,899,200 |
2018/06/13 | 176 | 185 | 176 | 185 | 1,820,500 |
2018/06/12 | 171 | 182 | 170 | 178 | 2,808,800 |
2018/06/11 | 170 | 174 | 165 | 169 | 13,333,300 |
2018/06/08 | 163 | 173 | 161 | 170 | 2,366,700 |
2018/06/07 | 158 | 165 | 155 | 162 | 2,975,900 |
2018/06/06 | 185 | 186 | 159 | 159 | 5,008,700 |
2018/06/05 | 191 | 210 | 183 | 188 | 7,181,800 |
2018/06/04 | 200 | 215 | 184 | 192 | 12,616,200 |
2018/06/01 | 170 | 192 | 168 | 191 | 5,348,800 |
2018/05/31 | 171 | 182 | 167 | 168 | 7,341,800 |
2018/05/30 | 165 | 174 | 163 | 165 | 3,623,000 |
2018/05/29 | 164 | 180 | 156 | 171 | 4,705,700 |
2018/05/28 | 165 | 166 | 160 | 162 | 839,700 |
2018/05/25 | 161 | 168 | 156 | 164 | 2,503,500 |
2018/05/24 | 168 | 179 | 161 | 162 | 12,296,700 |
2018/05/23 | 142 | 142 | 137 | 138 | 383,900 |
2018/05/22 | 144 | 144 | 142 | 142 | 178,900 |
2018/05/21 | 141 | 145 | 141 | 144 | 401,000 |
2018/05/18 | 142 | 142 | 139 | 142 | 291,100 |
2018/05/17 | 138 | 141 | 137 | 139 | 367,500 |
2018/05/16 | 137 | 138 | 135 | 135 | 260,900 |
2018/05/15 | 136 | 138 | 135 | 138 | 249,600 |
2018/05/14 | 142 | 143 | 135 | 135 | 909,200 |
2018/05/11 | 143 | 145 | 141 | 142 | 428,400 |
2018/05/10 | 141 | 145 | 139 | 143 | 864,400 |
2018/05/09 | 139 | 144 | 138 | 139 | 818,800 |
2018/05/08 | 137 | 141 | 134 | 141 | 993,800 |
2018/05/07 | 131 | 136 | 131 | 136 | 732,100 |
2018/05/02 | 130 | 131 | 129 | 130 | 172,800 |
2018/05/01 | 130 | 132 | 129 | 130 | 260,500 |
2018/04/27 | 132 | 132 | 130 | 130 | 412,700 |
2018/04/26 | 133 | 133 | 131 | 131 | 409,800 |
2018/04/25 | 132 | 134 | 132 | 133 | 292,900 |
2018/04/24 | 132 | 135 | 131 | 134 | 422,400 |
2018/04/23 | 132 | 133 | 131 | 131 | 216,500 |
2018/04/20 | 133 | 134 | 131 | 132 | 570,600 |
2018/04/19 | 134 | 137 | 133 | 133 | 534,800 |
2018/04/18 | 131 | 137 | 131 | 133 | 734,100 |
2018/04/17 | 134 | 135 | 128 | 130 | 1,209,300 |
2018/04/16 | 138 | 138 | 130 | 131 | 1,909,700 |
2018/04/13 | 157 | 158 | 139 | 139 | 4,749,900 |
2018/04/12 | 161 | 166 | 159 | 166 | 876,100 |
2018/04/11 | 159 | 163 | 157 | 161 | 549,700 |
2018/04/10 | 165 | 167 | 157 | 157 | 1,127,100 |
2018/04/09 | 159 | 170 | 158 | 166 | 801,100 |
2018/04/06 | 164 | 167 | 157 | 162 | 1,249,300 |
2018/04/05 | 171 | 173 | 163 | 165 | 1,513,800 |
2018/04/04 | 184 | 186 | 169 | 169 | 2,112,700 |
2018/04/03 | 172 | 186 | 171 | 183 | 1,796,900 |
2018/04/02 | 192 | 195 | 180 | 180 | 2,598,800 |
2018/03/30 | 182 | 191 | 177 | 187 | 3,074,200 |
2018/03/29 | 186 | 192 | 173 | 177 | 5,232,500 |
2018/03/28 | 164 | 180 | 161 | 177 | 4,986,500 |
2018/03/27 | 165 | 171 | 156 | 162 | 3,889,600 |
2018/03/26 | 144 | 169 | 144 | 155 | 4,675,200 |
2018/03/23 | 144 | 156 | 140 | 146 | 3,193,900 |
2018/03/22 | 147 | 164 | 142 | 152 | 8,487,500 |
2018/03/20 | 133 | 140 | 131 | 138 | 362,100 |
2018/03/19 | 142 | 143 | 133 | 135 | 586,400 |
2018/03/16 | 142 | 144 | 140 | 144 | 408,900 |
2018/03/15 | 145 | 146 | 141 | 143 | 691,400 |
2018/03/14 | 145 | 149 | 143 | 147 | 2,661,100 |
2018/03/13 | 134 | 142 | 134 | 139 | 1,449,200 |
2018/03/12 | 134 | 135 | 132 | 134 | 186,900 |
2018/03/09 | 134 | 134 | 131 | 131 | 79,200 |
2018/03/08 | 134 | 134 | 132 | 132 | 57,100 |
2018/03/07 | 133 | 134 | 131 | 133 | 97,800 |
2018/03/06 | 130 | 134 | 130 | 134 | 124,700 |
2018/03/05 | 134 | 134 | 127 | 129 | 249,400 |
2018/03/02 | 132 | 134 | 130 | 134 | 189,200 |
2018/03/01 | 135 | 137 | 133 | 137 | 203,000 |
2018/02/28 | 133 | 137 | 133 | 136 | 263,000 |
2018/02/27 | 136 | 137 | 133 | 133 | 210,700 |
2018/02/26 | 138 | 138 | 135 | 136 | 212,000 |
2018/02/23 | 131 | 138 | 131 | 136 | 400,200 |
2018/02/22 | 133 | 138 | 130 | 130 | 655,100 |
2018/02/21 | 133 | 134 | 130 | 134 | 188,400 |
2018/02/20 | 131 | 133 | 130 | 132 | 216,000 |
2018/02/19 | 129 | 133 | 129 | 133 | 291,500 |
2018/02/16 | 127 | 130 | 123 | 129 | 382,500 |
2018/02/15 | 123 | 128 | 123 | 126 | 151,500 |
2018/02/14 | 127 | 127 | 122 | 123 | 292,600 |
2018/02/13 | 127 | 130 | 125 | 127 | 349,600 |
2018/02/09 | 123 | 126 | 121 | 124 | 227,100 |
2018/02/08 | 126 | 129 | 125 | 128 | 259,800 |
2018/02/07 | 127 | 128 | 123 | 124 | 302,600 |
2018/02/06 | 127 | 128 | 120 | 122 | 1,742,600 |
2018/02/05 | 132 | 137 | 131 | 132 | 1,001,700 |
2018/02/02 | 144 | 144 | 139 | 140 | 546,600 |
2018/02/01 | 143 | 148 | 142 | 144 | 947,600 |
2018/01/31 | 143 | 147 | 141 | 142 | 575,900 |
2018/01/30 | 147 | 147 | 140 | 141 | 673,200 |
2018/01/29 | 149 | 149 | 141 | 148 | 1,369,800 |
2018/01/26 | 147 | 149 | 143 | 146 | 1,408,600 |
2018/01/25 | 146 | 149 | 145 | 147 | 612,200 |
2018/01/24 | 151 | 152 | 148 | 149 | 1,038,000 |
2018/01/23 | 147 | 154 | 144 | 153 | 2,423,600 |
2018/01/22 | 155 | 155 | 145 | 147 | 2,093,400 |
2018/01/19 | 159 | 171 | 152 | 155 | 6,017,700 |
2018/01/18 | 159 | 166 | 148 | 154 | 3,908,000 |
2018/01/17 | 187 | 200 | 152 | 157 | 21,947,300 |
2018/01/16 | 124 | 172 | 122 | 172 | 24,406,300 |
2018/01/15 | 123 | 126 | 119 | 122 | 1,932,300 |
2018/01/12 | 115 | 117 | 115 | 115 | 191,800 |
2018/01/11 | 114 | 116 | 114 | 115 | 127,100 |
2018/01/10 | 114 | 115 | 113 | 114 | 177,600 |
2018/01/09 | 114 | 114 | 112 | 114 | 124,500 |
2018/01/05 | 113 | 114 | 113 | 114 | 42,500 |
2018/01/04 | 112 | 114 | 112 | 112 | 103,000 |